Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.01 | 39.26 | 38.80 | 38.98 | 63,842 | -0.42(-1.07%) |
Jun 27, 2013 | 39.26 | 39.60 | 39.14 | 39.40 | 31,671 | +0.42(+1.08%) |
Jun 26, 2013 | 39.00 | 39.10 | 38.66 | 38.98 | 73,758 | +0.17(+0.44%) |
Jun 25, 2013 | 38.89 | 38.93 | 38.53 | 38.81 | 47,609 | +1.08(+2.86%) |
Jun 24, 2013 | 37.52 | 37.86 | 37.12 | 37.73 | 102,615 | -0.67(-1.74%) |
Jun 21, 2013 | 38.81 | 38.81 | 37.99 | 38.40 | 69,004 | -0.52(-1.34%) |
Jun 20, 2013 | 38.93 | 39.12 | 38.74 | 38.92 | 155,305 | -1.85(-4.54%) |
Jun 19, 2013 | 41.49 | 41.70 | 40.70 | 40.77 | 65,657 | -1.26(-3.00%) |
Jun 18, 2013 | 41.85 | 42.17 | 41.77 | 42.03 | 26,574 | +0.04(+0.10%) |
Jun 17, 2013 | 42.30 | 42.33 | 41.66 | 41.99 | 37,217 | +0.69(+1.67%) |
Jun 14, 2013 | 41.25 | 41.57 | 41.10 | 41.30 | 28,128 | -0.19(-0.46%) |
Jun 13, 2013 | 40.90 | 41.49 | 40.60 | 41.49 | 38,154 | +0.40(+0.97%) |
Jun 12, 2013 | 41.55 | 41.69 | 41.08 | 41.09 | 56,846 | -1.00(-2.38%) |
Jun 11, 2013 | 42.30 | 42.64 | 42.09 | 42.09 | 69,049 | -1.43(-3.29%) |
Jun 10, 2013 | 43.54 | 43.70 | 43.26 | 43.52 | 56,274 | +0.72(+1.68%) |
Jun 07, 2013 | 42.44 | 43.14 | 42.42 | 42.80 | 46,190 | +0.54(+1.28%) |
Jun 06, 2013 | 42.11 | 42.50 | 41.85 | 42.26 | 62,746 | +0.35(+0.84%) |
Jun 05, 2013 | 42.15 | 42.35 | 41.90 | 41.91 | 53,423 | -0.22(-0.52%) |
Jun 04, 2013 | 42.00 | 42.27 | 41.73 | 42.13 | 56,059 | -0.89(-2.07%) |
Jun 03, 2013 | 42.71 | 43.08 | 42.50 | 43.02 | 107,914 | +0.30(+0.70%) |
May 31, 2013 | 42.84 | 43.07 | 42.65 | 42.72 | 39,411 | -0.49(-1.13%) |
May 30, 2013 | 42.61 | 43.25 | 42.60 | 43.21 | 70,400 | +1.09(+2.59%) |
May 29, 2013 | 42.28 | 42.34 | 42.00 | 42.12 | 78,083 | +0.09(+0.21%) |
May 28, 2013 | 42.20 | 42.50 | 41.84 | 42.03 | 72,327 | -0.46(-1.08%) |
May 24, 2013 | 42.34 | 42.72 | 42.21 | 42.49 | 34,596 | -0.06(-0.14%) |
May 23, 2013 | 41.51 | 42.70 | 41.50 | 42.55 | 139,898 | -0.35(-0.82%) |
May 22, 2013 | 43.28 | 43.79 | 42.81 | 42.90 | 105,998 | +0.05(+0.12%) |
May 21, 2013 | 42.57 | 42.94 | 42.33 | 42.85 | 66,589 | -0.30(-0.70%) |
May 20, 2013 | 43.00 | 43.25 | 42.88 | 43.15 | 82,305 | +1.85(+4.48%) |
May 17, 2013 | 40.90 | 41.40 | 40.85 | 41.30 | 61,950 | +1.28(+3.20%) |
May 16, 2013 | 39.66 | 40.05 | 39.60 | 40.02 | 169,129 | +0.23(+0.58%) |
May 15, 2013 | 39.46 | 39.80 | 39.46 | 39.79 | 61,078 | +0.96(+2.47%) |
May 13, 2013 | 38.91 | 39.10 | 38.83 | 38.83 | 126,415 | -0.36(-0.92%) |
May 10, 2013 | 39.04 | 39.20 | 38.78 | 39.19 | 61,092 | -0.22(-0.56%) |
May 09, 2013 | 39.70 | 41.00 | 39.40 | 39.41 | 325,572 | -0.33(-0.83%) |
May 08, 2013 | 39.78 | 40.08 | 39.65 | 39.74 | 101,263 | +0.50(+1.26%) |
May 07, 2013 | 39.69 | 39.76 | 39.12 | 39.24 | 42,897 | -0.32(-0.80%) |
May 06, 2013 | 39.68 | 39.72 | 39.34 | 39.56 | 72,655 | -0.25(-0.63%) |
May 03, 2013 | 39.10 | 39.97 | 38.38 | 39.81 | 96,065 | +1.43(+3.73%) |
May 02, 2013 | 38.00 | 38.45 | 38.00 | 38.38 | 101,965 | -0.31(-0.80%) |
May 01, 2013 | 38.89 | 39.13 | 38.65 | 38.69 | 69,013 | -0.11(-0.28%) |
Apr 30, 2013 | 38.99 | 39.13 | 38.70 | 38.80 | 207,232 | +0.31(+0.81%) |
Apr 29, 2013 | 38.21 | 38.59 | 37.57 | 38.49 | 519,447 | +1.22(+3.27%) |
Apr 26, 2013 | 37.14 | 37.66 | 37.01 | 37.27 | 709,257 | -0.38(-1.02%) |
Apr 25, 2013 | 36.84 | 37.89 | 36.80 | 37.66 | 240,123 | +0.37(+0.98%) |
Apr 24, 2013 | 36.94 | 37.45 | 36.35 | 37.29 | 95,842 | +1.52(+4.26%) |
Apr 23, 2013 | 36.12 | 36.12 | 35.24 | 35.77 | 161,103 | -0.19(-0.51%) |
Apr 22, 2013 | 35.57 | 35.98 | 35.25 | 35.95 | 107,749 | +0.54(+1.52%) |
Apr 19, 2013 | 35.15 | 35.75 | 34.63 | 35.41 | 91,770 | +0.97(+2.82%) |
Apr 18, 2013 | 34.81 | 34.81 | 34.30 | 34.44 | 105,494 | -0.81(-2.30%) |
Apr 17, 2013 | 35.50 | 35.60 | 35.00 | 35.25 | 138,731 | -1.56(-4.24%) |
Apr 16, 2013 | 36.66 | 36.85 | 36.51 | 36.81 | 61,121 | +0.92(+2.56%) |
Apr 15, 2013 | 36.18 | 36.33 | 35.84 | 35.89 | 183,679 | -1.08(-2.92%) |
Apr 12, 2013 | 36.68 | 36.97 | 36.55 | 36.97 | 127,148 | -1.09(-2.86%) |
Apr 11, 2013 | 38.03 | 38.28 | 37.82 | 38.06 | 63,507 | +0.26(+0.69%) |
Apr 10, 2013 | 37.94 | 38.00 | 37.64 | 37.80 | 114,600 | -0.06(-0.16%) |
Apr 09, 2013 | 37.51 | 38.04 | 37.28 | 37.86 | 98,925 | -0.56(-1.46%) |
Apr 08, 2013 | 38.25 | 38.48 | 38.17 | 38.42 | 115,560 | +0.43(+1.12%) |
Apr 05, 2013 | 37.71 | 38.02 | 37.53 | 37.99 | 63,190 | -0.30(-0.80%) |
Apr 04, 2013 | 38.06 | 38.30 | 37.82 | 38.30 | 47,634 | +0.10(+0.26%) |
Apr 03, 2013 | 38.27 | 38.53 | 38.05 | 38.20 | 109,372 | +0.13(+0.34%) |
Apr 02, 2013 | 38.12 | 38.25 | 37.89 | 38.07 | 158,634 | +0.31(+0.82%) |